Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
09-Dec-2025 49.00 50.00 49.00 49.00 549,600 0
08-Dec-2025 55.00 55.00 49.00 49.00 8,662,400 0
05-Dec-2025 43.00 50.00 43.00 50.00 3,832,800 0
04-Dec-2025 47.00 47.00 46.00 46.00 6,802,600 0
03-Dec-2025 43.00 43.00 43.00 43.00 2,403,900 0
02-Dec-2025 41.00 43.00 40.00 41.00 2,154,600 0
01-Dec-2025 43.00 43.00 41.00 41.00 1,919,700 0
28-Nov-2025 43.00 43.00 43.00 43.00 1,889,700 0
27-Nov-2025 38.00 41.00 38.00 41.00 401,000 0
26-Nov-2025 38.00 38.00 38.00 38.00 610,900 0
25-Nov-2025 38.00 38.00 38.00 38.00 334,200 0
24-Nov-2025 39.00 39.00 38.00 38.00 21,900 0
21-Nov-2025 39.00 39.00 39.00 39.00 238,700 0
20-Nov-2025 39.00 39.00 39.00 39.00 351,900 0
19-Nov-2025 40.00 40.00 39.00 39.00 805,500 0
18-Nov-2025 40.00 40.00 40.00 40.00 8,000 0
17-Nov-2025 40.00 40.00 40.00 40.00 468,500 0
14-Nov-2025 40.00 41.00 40.00 40.00 595,000 0
13-Nov-2025 40.00 41.00 40.00 40.00 1,374,200 0
12-Nov-2025 40.00 41.00 40.00 40.00 1,239,600 0
11-Nov-2025 41.00 43.00 41.00 43.00 107,800 0
10-Nov-2025 43.00 43.00 41.00 43.00 250,200 0
07-Nov-2025 43.00 43.00 43.00 43.00 320,000 0
06-Nov-2025 42.00 43.00 42.00 43.00 1,441,000 0
05-Nov-2025 42.00 42.00 42.00 42.00 2,332,600 0
04-Nov-2025 39.00 40.00 39.00 40.00 526,500 0
03-Nov-2025 39.00 42.00 39.00 40.00 887,900 0
31-Oct-2025 40.00 40.00 40.00 40.00 2,535,000 0
30-Oct-2025 40.00 40.00 40.00 40.00 5,118,600 0
29-Oct-2025 40.00 40.00 40.00 40.00 1,302,700 0
28-Oct-2025 39.00 40.00 39.00 40.00 588,000 0
27-Oct-2025 42.00 42.00 41.00 41.00 6,443,900 0
24-Oct-2025 39.00 40.00 38.00 40.00 1,621,900 0
23-Oct-2025 37.00 37.00 37.00 37.00 672,600 0
22-Oct-2025 37.00 38.00 37.00 37.00 1,338,600 0
21-Oct-2025 36.00 36.00 35.00 35.00 931,900 0
20-Oct-2025 36.00 36.00 35.00 35.00 328,500 0
17-Oct-2025 33.00 34.00 33.00 34.00 496,400 0
16-Oct-2025 34.00 34.00 32.00 32.00 919,000 0
15-Oct-2025 37.00 37.00 35.00 35.00 357,900 0
14-Oct-2025 35.00 35.00 35.00 35.00 744,000 0
13-Oct-2025 37.00 37.00 35.00 35.00 2,892,300 0
10-Oct-2025 40.00 40.00 37.00 37.00 884,800 0
09-Oct-2025 40.00 40.00 39.00 40.00 1,179,400 0
08-Oct-2025 37.00 37.00 36.00 37.00 2,583,200 0
07-Oct-2025 35.00 37.00 35.00 37.00 2,824,100 0
06-Oct-2025 34.00 37.00 34.00 37.00 3,125,300 0
03-Oct-2025 36.00 36.00 36.00 36.00 3,547,200 0
02-Oct-2025 33.00 36.00 33.00 36.00 1,772,200 0
01-Oct-2025 37.00 37.00 34.00 34.00 3,286,100 0
30-Sep-2025 34.00 36.00 34.00 36.00 5,186,700 0
29-Sep-2025 38.00 38.00 37.00 37.00 1,654,500 0
26-Sep-2025 40.00 40.00 39.00 40.00 1,376,900 0
25-Sep-2025 40.00 40.00 39.00 40.00 1,869,000 0
24-Sep-2025 43.00 43.00 40.00 42.00 2,948,900 0
23-Sep-2025 43.00 43.00 43.00 43.00 2,085,500 0
22-Sep-2025 43.00 43.00 43.00 43.00 11,716,800 0
19-Sep-2025 48.00 48.00 47.00 47.00 1,122,400 0
18-Sep-2025 48.00 48.00 48.00 48.00 16,083,200 0
17-Sep-2025 45.00 45.00 44.00 44.00 11,899,900 0
16-Sep-2025 41.00 41.00 41.00 41.00 1,422,500 0
15-Sep-2025 42.00 44.00 42.00 43.00 2,034,500 0
12-Sep-2025 39.00 40.00 39.00 40.00 588,400 0
11-Sep-2025 39.00 39.00 38.00 39.00 1,241,600 0
10-Sep-2025 36.00 38.00 36.00 36.00 111,700 0
09-Sep-2025 37.00 37.00 36.00 36.00 495,500 0
08-Sep-2025 40.00 40.00 37.00 37.00 530,600 0
04-Sep-2025 40.00 40.00 37.00 40.00 223,100 0
03-Sep-2025 37.00 41.00 37.00 40.00 343,600 0
02-Sep-2025 37.00 38.00 37.00 38.00 397,200 0
01-Sep-2025 37.00 38.00 36.00 38.00 343,000 0
29-Aug-2025 37.00 37.00 37.00 37.00 970,500 0
28-Aug-2025 37.00 37.00 37.00 37.00 852,700 0
27-Aug-2025 37.00 38.00 36.00 37.00 281,600 0
26-Aug-2025 36.00 37.00 36.00 37.00 4,239,500 0
25-Aug-2025 38.00 38.00 36.00 36.00 77,800 0
22-Aug-2025 36.00 38.00 36.00 38.00 29,500 0
21-Aug-2025 39.00 39.00 37.00 38.00 93,300 0
20-Aug-2025 37.00 38.00 37.00 38.00 143,700 0
19-Aug-2025 37.00 37.00 35.00 37.00 337,300 0
15-Aug-2025 38.00 38.00 36.00 37.00 150,800 0
14-Aug-2025 36.00 36.00 36.00 36.00 272,000 0
13-Aug-2025 34.00 34.00 33.00 33.00 164,700 0
12-Aug-2025 34.00 34.00 34.00 34.00 14,600 0
11-Aug-2025 32.00 35.00 32.00 34.00 68,900 0
08-Aug-2025 33.00 34.00 33.00 34.00 12,100 0
07-Aug-2025 34.00 34.00 33.00 34.00 12,600 0
06-Aug-2025 34.00 34.00 34.00 34.00 332,300 0
05-Aug-2025 34.00 34.00 33.00 34.00 25,800 0
04-Aug-2025 36.00 36.00 35.00 35.00 414,100 0
01-Aug-2025 36.00 36.00 36.00 36.00 301,600 0
31-Jul-2025 36.00 36.00 36.00 36.00 182,000 0
30-Jul-2025 31.00 33.00 31.00 33.00 109,000 0
29-Jul-2025 33.00 33.00 33.00 33.00 2,500 0
28-Jul-2025 31.00 33.00 28.00 33.00 3,700 0
25-Jul-2025 31.00 31.00 31.00 31.00 22,700 0
24-Jul-2025 31.00 31.00 31.00 31.00 49,000 0
23-Jul-2025 28.00 33.00 28.00 32.00 2,500 0
22-Jul-2025 31.00 31.00 31.00 31.00 5,500 0
21-Jul-2025 31.00 31.00 31.00 31.00 13,500 0